Confluent Inc Cl A (NQ: CFLT )

27.50 +0.43 (+1.59%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 27.47 27.95 26.79 27.07 3,943,330 -1.46(-5.12%)
Nov 14, 2024 28.85 29.48 28.50 28.53 4,197,375 -0.47(-1.62%)
Nov 13, 2024 27.73 30.05 27.71 29.00 10,042,870 +1.30(+4.69%)
Nov 12, 2024 27.35 27.94 27.32 27.70 2,983,173 +0.33(+1.21%)
Nov 11, 2024 26.71 27.55 26.51 27.37 3,602,551 +0.87(+3.28%)
Nov 08, 2024 27.40 27.40 26.30 26.50 3,513,930 -1.06(-3.85%)
Nov 07, 2024 27.08 28.10 26.88 27.56 5,657,926 +0.43(+1.58%)
Nov 06, 2024 26.58 27.82 26.25 27.13 6,758,090 +0.70(+2.65%)
Nov 05, 2024 26.73 26.78 26.01 26.43 3,201,424 -0.20(-0.75%)
Nov 04, 2024 26.00 26.82 25.90 26.63 4,075,244 +0.41(+1.56%)
Nov 01, 2024 25.93 26.66 25.24 26.22 6,430,848 +0.05(+0.19%)
Oct 31, 2024 27.61 28.95 25.55 26.17 13,757,237 +3.10(+13.44%)
Oct 30, 2024 23.30 23.64 22.91 23.07 5,479,472 +0.04(+0.17%)
Oct 29, 2024 22.65 23.30 22.61 23.03 2,681,919 +0.43(+1.90%)
Oct 28, 2024 22.59 23.11 22.51 22.60 2,554,900 +0.07(+0.31%)
Oct 25, 2024 21.80 22.86 21.80 22.53 3,271,916 +0.73(+3.35%)
Oct 24, 2024 21.52 21.87 21.46 21.80 2,224,298 +0.52(+2.44%)
Oct 23, 2024 21.73 21.93 21.05 21.28 1,645,618 -0.70(-3.16%)
Oct 22, 2024 21.98 22.27 21.86 21.98 1,415,112 -0.20(-0.88%)
Oct 21, 2024 22.40 22.92 21.93 22.17 2,777,251 -0.28(-1.25%)
Oct 18, 2024 22.50 22.73 22.17 22.45 3,675,622 +0.13(+0.58%)
Oct 17, 2024 22.35 22.36 21.82 22.32 2,637,446 +0.17(+0.77%)
Oct 16, 2024 22.50 22.72 22.14 22.15 3,552,895 -0.13(-0.58%)
Oct 15, 2024 22.37 22.95 21.98 22.28 3,816,507 -0.08(-0.36%)
Oct 14, 2024 22.47 22.80 22.04 22.36 2,141,741 +0.13(+0.58%)
Oct 11, 2024 22.17 22.59 22.09 22.23 3,332,165 -0.11(-0.49%)
Oct 10, 2024 20.95 22.40 20.69 22.34 4,934,085 +1.49(+7.15%)
Oct 09, 2024 19.92 21.25 19.92 20.85 3,466,221 +0.96(+4.83%)
Oct 08, 2024 19.83 19.95 19.59 19.89 3,057,527 -0.08(-0.40%)
Oct 07, 2024 20.48 20.51 19.90 19.97 2,877,820 -0.60(-2.92%)
Oct 04, 2024 19.32 20.60 19.04 20.57 3,604,333 +1.63(+8.61%)
Oct 03, 2024 18.92 19.12 18.61 18.94 2,771,972 -0.18(-0.94%)
Oct 02, 2024 18.78 19.25 18.67 19.12 2,751,836 +0.22(+1.16%)
Oct 01, 2024 20.35 20.37 18.88 18.90 4,084,414 -1.48(-7.26%)
Sep 30, 2024 19.51 20.43 19.45 20.38 4,908,417 +0.68(+3.45%)
Sep 27, 2024 19.95 20.14 19.46 19.70 5,792,372 +0.01(+0.05%)
Sep 26, 2024 20.15 20.18 19.27 19.69 6,467,543 -0.08(-0.40%)
Sep 25, 2024 19.70 20.00 19.42 19.77 3,752,621 -0.04(-0.20%)
Sep 24, 2024 19.69 19.94 19.50 19.81 3,473,958 +0.12(+0.61%)
Sep 23, 2024 20.36 20.47 19.64 19.69 4,539,458 -0.67(-3.29%)
Sep 20, 2024 20.62 20.63 19.91 20.36 4,745,716 -0.30(-1.45%)
Sep 19, 2024 21.13 21.50 20.48 20.66 3,939,652 +0.34(+1.67%)
Sep 18, 2024 20.80 21.00 20.27 20.32 3,733,399 -0.48(-2.31%)
Sep 17, 2024 20.98 21.26 20.64 20.80 3,592,651 +0.05(+0.24%)
Sep 16, 2024 20.12 20.86 20.00 20.75 3,621,394 +0.63(+3.13%)
Sep 13, 2024 19.60 20.14 19.58 20.12 2,806,587 +0.73(+3.76%)
Sep 12, 2024 19.52 19.64 19.31 19.39 1,700,728 -0.10(-0.51%)
Sep 11, 2024 19.41 19.80 19.20 19.49 3,380,403 +0.09(+0.46%)
Sep 10, 2024 20.12 20.12 19.14 19.40 5,131,150 -0.55(-2.76%)
Sep 09, 2024 19.77 20.28 19.68 19.95 2,131,319 +0.35(+1.79%)
Sep 06, 2024 20.35 20.40 19.26 19.60 2,470,006 -0.67(-3.31%)
Sep 05, 2024 19.68 20.27 19.61 20.27 2,126,383 +0.48(+2.43%)
Sep 04, 2024 20.00 20.43 19.78 19.79 3,934,377 -0.58(-2.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.